Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-10-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $44,581.91 | $44,581.91 | 0 | — | — |
| 2022-12-29 | $44,325.94 | $44,325.94 | 0 | — | — |
| 2022-12-28 | $44,325.94 | $44,325.94 | 1 | — | — |
| 2022-12-27 | $44,240.61 | $44,240.61 | 0 | — | — |
| 2022-12-23 | $44,240.61 | $44,240.61 | 1 | — | — |
| 2022-12-22 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-21 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-20 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-19 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-16 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-15 | $44,155.29 | $44,155.29 | 2 | — | — |
| 2022-12-14 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-12-13 | $44,112.63 | $44,112.63 | 0 | — | — |
| 2022-12-12 | $44,069.96 | $44,069.96 | 0 | — | — |
| 2022-12-09 | $44,069.96 | $44,069.96 | 2 | — | — |
| 2022-12-08 | $44,069.96 | $44,069.96 | 0 | — | — |
| 2022-12-07 | $44,069.96 | $44,069.96 | 1 | — | — |
| 2022-12-06 | $44,069.96 | $44,069.96 | 0 | — | — |
| 2022-12-05 | $44,069.96 | $44,069.96 | 0 | — | — |
| 2022-12-02 | $44,069.96 | $44,069.96 | 0 | — | — |
| 2022-12-01 | $44,069.96 | $44,069.96 | 18 | — | — |
| 2022-11-30 | $44,078.50 | $44,078.50 | 4 | — | — |
| 2022-11-29 | $44,069.96 | $44,069.96 | 15 | — | — |
| 2022-11-28 | $44,048.64 | $44,048.64 | 3 | — | — |
| 2022-11-25 | $44,155.29 | $44,155.29 | 0 | — | — |
| 2022-11-23 | $44,155.29 | $44,155.29 | 1 | — | — |
| 2022-11-22 | $44,027.30 | $44,027.30 | 0 | — | — |
| 2022-11-21 | $44,069.96 | $44,069.96 | 4 | — | — |
| 2022-11-18 | $44,027.30 | $44,027.30 | 0 | — | — |
| 2022-11-17 | $44,027.30 | $44,027.30 | 4 | — | — |
| 2022-11-16 | $43,984.64 | $43,984.64 | 2 | — | — |
| 2022-11-15 | $44,027.30 | $44,027.30 | 35 | — | — |
| 2022-11-14 | $43,984.64 | $43,984.64 | 6 | — | — |
| 2022-11-11 | $43,984.64 | $43,984.64 | 0 | — | — |
| 2022-11-10 | $44,133.96 | $44,133.96 | 2 | — | — |
| 2022-11-09 | $44,197.95 | $44,197.95 | 4 | — | — |
| 2022-11-08 | $44,069.96 | $44,069.96 | 8 | — | — |
| 2022-11-07 | $43,728.67 | $43,728.67 | 40 | — | — |
| 2022-11-04 | $43,728.67 | $43,728.67 | 6 | — | — |
| 2022-11-03 | $43,494.03 | $43,494.03 | 22 | — | — |
| 2022-11-02 | $43,515.36 | $43,515.36 | 1 | — | — |
| 2022-11-01 | $43,515.36 | $43,515.36 | 6 | — | — |
| 2022-10-31 | $43,515.36 | $43,515.36 | 7 | — | — |
| 2022-10-28 | $43,515.36 | $43,515.36 | 5 | — | — |
| 2022-10-27 | $43,472.70 | $43,472.70 | 3 | — | — |
| 2022-10-26 | $43,472.70 | $43,472.70 | 2 | — | — |
| 2022-10-25 | $43,430.04 | $43,430.04 | 3 | — | — |
| 2022-10-24 | $43,323.38 | $43,323.38 | 3 | — | — |
| 2022-10-21 | $43,302.05 | $43,302.05 | 1 | — | — |
| 2022-10-20 | $43,259.39 | $43,259.39 | 0 | — | — |
| 2022-10-19 | $43,259.39 | $43,259.39 | 6 | — | — |
| 2022-10-18 | $43,259.39 | $43,259.39 | 0 | — | — |
| 2022-10-17 | $43,259.39 | $43,259.39 | 2 | — | — |
| 2022-10-14 | $43,259.39 | $43,259.39 | 6 | — | — |
| 2022-10-13 | $43,238.05 | $43,238.05 | 0 | — | — |
| 2022-10-12 | $43,238.05 | $43,238.05 | 105 | — | — |
| 2022-10-11 | $43,046.07 | $43,046.07 | 24 | — | — |
| 2022-10-10 | $43,046.07 | $43,046.07 | 1 | — | — |
| 2022-10-07 | $43,046.07 | $43,046.07 | 0 | — | — |
| 2022-10-06 | $43,046.07 | $43,046.07 | 0 | — | — |
| 2022-10-05 | $43,046.07 | $43,046.07 | 4 | — | — |
| 2022-10-04 | $42,960.75 | $42,960.75 | 5 | — | — |
| 2022-10-03 | $42,918.09 | $42,918.09 | 3 | — | — |
| 2022-09-30 | $43,003.41 | $43,003.41 | 12 | — | — |
| 2022-09-29 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-09-28 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-09-27 | $42,960.75 | $42,960.75 | 38 | — | — |
| 2022-09-26 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-09-23 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-09-22 | $42,960.75 | $42,960.75 | 1 | — | — |
| 2022-09-21 | $42,960.75 | $42,960.75 | 0 | — | — |
| 2022-09-20 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-19 | $42,918.09 | $42,918.09 | 2 | — | — |
| 2022-09-16 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-15 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-14 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-13 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-12 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-09-09 | $42,875.43 | $42,875.43 | 1 | — | — |
| 2022-09-08 | $42,854.09 | $42,854.09 | 1 | — | — |
| 2022-09-07 | $42,854.09 | $42,854.09 | 0 | — | — |
| 2022-09-06 | $42,854.09 | $42,854.09 | 0 | — | — |
| 2022-09-02 | $42,854.09 | $42,854.09 | 0 | — | — |
| 2022-09-01 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-08-31 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-08-30 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-08-29 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-08-26 | $42,875.43 | $42,875.43 | 1 | — | — |
| 2022-08-25 | $42,790.10 | $42,790.10 | 51 | — | — |
| 2022-08-24 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-23 | $42,918.09 | $42,918.09 | 10 | — | — |
| 2022-08-22 | $42,896.76 | $42,896.76 | 50 | — | — |
| 2022-08-19 | $42,896.76 | $42,896.76 | 0 | — | — |
| 2022-08-18 | $42,896.76 | $42,896.76 | 50 | — | — |
| 2022-08-17 | $42,960.75 | $42,960.75 | 99 | — | — |
| 2022-08-16 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-08-15 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-08-12 | $43,046.07 | $43,046.07 | 0 | — | — |
| 2022-08-11 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-08-10 | $42,918.09 | $42,918.09 | 6 | — | — |
| 2022-08-09 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-08 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-05 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-04 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-03 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-08-02 | $42,918.09 | $42,918.09 | 98 | — | — |
| 2022-08-01 | $42,960.75 | $42,960.75 | 0 | — | — |
| 2022-07-29 | $42,960.75 | $42,960.75 | 0 | — | — |
| 2022-07-28 | $42,960.75 | $42,960.75 | 1 | — | — |
| 2022-07-27 | $42,918.09 | $42,918.09 | 0 | — | — |
| 2022-07-26 | $42,918.09 | $42,918.09 | 54 | — | — |
| 2022-07-25 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-07-22 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-07-21 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-07-20 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-07-19 | $43,003.41 | $43,003.41 | 0 | — | — |
| 2022-07-18 | $42,960.75 | $42,960.75 | 0 | — | — |
| 2022-07-15 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-07-14 | $42,790.10 | $42,790.10 | 5 | — | — |
| 2022-07-13 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-07-12 | $42,832.77 | $42,832.77 | 11 | — | — |
| 2022-07-11 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-07-08 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-07-07 | $42,768.77 | $42,768.77 | 23 | — | — |
| 2022-07-06 | $42,790.10 | $42,790.10 | 0 | — | — |
| 2022-07-05 | $42,790.10 | $42,790.10 | 12 | — | — |
| 2022-07-01 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-06-30 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-06-29 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-06-28 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-06-27 | $42,875.43 | $42,875.43 | 21 | — | — |
| 2022-06-24 | $42,832.77 | $42,832.77 | 13 | — | — |
| 2022-06-23 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-06-22 | $42,790.10 | $42,790.10 | 28 | — | — |
| 2022-06-21 | $42,790.10 | $42,790.10 | 21 | — | — |
| 2022-06-17 | $42,768.77 | $42,768.77 | 30 | — | — |
| 2022-06-16 | $42,704.78 | $42,704.78 | 24 | — | — |
| 2022-06-15 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-06-14 | $42,790.10 | $42,790.10 | 4 | — | — |
| 2022-06-13 | $42,790.10 | $42,790.10 | 2 | — | — |
| 2022-06-10 | $42,854.09 | $42,854.09 | 9 | — | — |
| 2022-06-09 | $42,704.78 | $42,704.78 | 0 | — | — |
| 2022-06-08 | $42,726.11 | $42,726.11 | 2 | — | — |
| 2022-06-07 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-06-06 | $42,747.44 | $42,747.44 | 6 | — | — |
| 2022-06-03 | $42,704.78 | $42,704.78 | 99 | — | — |
| 2022-06-02 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-06-01 | $42,704.78 | $42,704.78 | 0 | — | — |
| 2022-05-31 | $42,704.78 | $42,704.78 | 14 | — | — |
| 2022-05-27 | $42,670.65 | $42,670.65 | 0 | — | — |
| 2022-05-26 | $42,670.65 | $42,670.65 | 1 | — | — |
| 2022-05-25 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-05-24 | $42,619.45 | $42,619.45 | 1 | — | — |
| 2022-05-23 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-05-20 | $42,619.45 | $42,619.45 | 0 | — | — |
| 2022-05-19 | $42,619.45 | $42,619.45 | 0 | — | — |
| 2022-05-18 | $42,726.11 | $42,726.11 | 83 | — | — |
| 2022-05-17 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-05-16 | $42,832.77 | $42,832.77 | 1 | — | — |
| 2022-05-13 | $42,662.12 | $42,662.12 | 1 | — | — |
| 2022-05-12 | $42,619.45 | $42,619.45 | 1 | — | — |
| 2022-05-11 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-05-10 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-05-09 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-05-06 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-05-05 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-05-04 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-05-03 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-05-02 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-04-29 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-04-28 | $42,875.43 | $42,875.43 | 0 | — | — |
| 2022-04-27 | $42,875.43 | $42,875.43 | 6 | — | — |
| 2022-04-26 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-04-25 | $42,832.77 | $42,832.77 | 0 | — | — |
| 2022-04-22 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-04-21 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-04-20 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-04-19 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-04-18 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-04-14 | $42,790.10 | $42,790.10 | 0 | — | — |
| 2022-04-13 | $42,747.44 | $42,747.44 | 0 | — | — |
| 2022-04-12 | $42,747.44 | $42,747.44 | 1 | — | — |
| 2022-04-11 | $42,662.12 | $42,662.12 | 0 | — | — |
| 2022-04-08 | $42,704.78 | $42,704.78 | 0 | — | — |
| 2022-04-07 | $42,704.78 | $42,704.78 | 1 | — | — |
| 2022-04-06 | $42,704.78 | $42,704.78 | 0 | — | — |
| 2022-04-05 | $42,704.78 | $42,704.78 | 1 | — | — |
| 2022-04-04 | $42,662.12 | $42,662.12 | 43 | — | — |
| 2022-04-01 | $42,576.79 | $42,576.79 | 3 | — | — |
| 2022-03-31 | $42,662.12 | $42,662.12 | 5 | — | — |
| 2022-03-30 | $42,576.79 | $42,576.79 | 0 | — | — |
| 2022-03-29 | $42,576.79 | $42,576.79 | 0 | — | — |
| 2022-03-28 | $42,576.79 | $42,576.79 | 0 | — | — |
| 2022-03-25 | $42,576.79 | $42,576.79 | 2 | — | — |
| 2022-03-24 | $42,534.13 | $42,534.13 | 0 | — | — |
| 2022-03-23 | $42,534.13 | $42,534.13 | 0 | — | — |
| 2022-03-22 | $42,534.13 | $42,534.13 | 1 | — | — |
| 2022-03-21 | $42,534.13 | $42,534.13 | 0 | — | — |
| 2022-03-18 | $42,576.79 | $42,576.79 | 0 | — | — |
| 2022-03-17 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-16 | $42,534.13 | $42,534.13 | 9 | — | — |
| 2022-03-15 | $42,534.13 | $42,534.13 | 1 | — | — |
| 2022-03-14 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-11 | $42,534.13 | $42,534.13 | 2 | — | — |
| 2022-03-10 | $42,491.47 | $42,491.47 | 12 | — | — |
| 2022-03-09 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-08 | $42,491.47 | $42,491.47 | 1 | — | — |
| 2022-03-07 | $42,491.47 | $42,491.47 | 15 | — | — |
| 2022-03-04 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-03 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-02 | $42,491.47 | $42,491.47 | 0 | — | — |
| 2022-03-01 | $42,491.47 | $42,491.47 | 3 | — | — |
| 2022-02-28 | $42,448.80 | $42,448.80 | 1 | — | — |
| 2022-02-25 | $42,427.47 | $42,427.47 | 1 | — | — |
| 2022-02-24 | $42,406.14 | $42,406.14 | 0 | — | — |
| 2022-02-23 | $42,406.14 | $42,406.14 | 0 | — | — |
| 2022-02-22 | $42,448.80 | $42,448.80 | 0 | — | — |
| 2022-02-18 | $42,448.80 | $42,448.80 | 0 | — | — |
| 2022-02-17 | $42,448.80 | $42,448.80 | 0 | — | — |
| 2022-02-16 | $42,448.80 | $42,448.80 | 1 | — | — |
| 2022-02-15 | $42,448.80 | $42,448.80 | 0 | — | — |
| 2022-02-14 | $42,406.14 | $42,406.14 | 0 | — | — |
| 2022-02-11 | $42,406.14 | $42,406.14 | 0 | — | — |
| 2022-02-10 | $42,448.80 | $42,448.80 | 1 | — | — |
| 2022-02-09 | $42,363.48 | $42,363.48 | 0 | — | — |
| 2022-02-08 | $42,363.48 | $42,363.48 | 0 | — | — |
| 2022-02-07 | $42,376.28 | $42,376.28 | 0 | — | — |
| 2022-02-04 | $42,278.16 | $42,278.16 | 2 | — | — |
| 2022-02-03 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-02-02 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-02-01 | $42,235.50 | $42,235.50 | 2 | — | — |
| 2022-01-31 | $42,235.50 | $42,235.50 | 2 | — | — |
| 2022-01-28 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-01-27 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-01-26 | $42,363.48 | $42,363.48 | 15 | — | — |
| 2022-01-25 | $42,320.82 | $42,320.82 | 0 | — | — |
| 2022-01-24 | $42,278.16 | $42,278.16 | 0 | — | — |
| 2022-01-21 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-01-20 | $42,235.50 | $42,235.50 | 0 | — | — |
| 2022-01-19 | $42,363.48 | $42,363.48 | 0 | — | — |
| 2022-01-18 | $42,363.48 | $42,363.48 | 0 | — | — |
| 2022-01-14 | $42,320.82 | $42,320.82 | 0 | — | — |
| 2022-01-13 | $42,320.82 | $42,320.82 | 9 | — | — |
| 2022-01-12 | $42,278.16 | $42,278.16 | 0 | — | — |
| 2022-01-11 | $42,278.16 | $42,278.16 | 19 | — | — |
| 2022-01-10 | $42,278.16 | $42,278.16 | 0 | — | — |
| 2022-01-07 | $42,278.16 | $42,278.16 | 0 | — | — |
| 2022-01-06 | $42,278.16 | $42,278.16 | 17 | — | — |
| 2022-01-05 | $42,278.16 | $42,278.16 | 0 | — | — |
| 2022-01-04 | $42,278.16 | $42,278.16 | 2 | — | — |
| 2022-01-03 | $42,235.50 | $42,235.50 | 3 | — | — |